Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dewmar International Bmc Inc (OP: DEWM )

0.0001 UNCHANGED
Last Price Updated: 3:10 PM EST, Mar 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.0063 0.0063 0.0054 0.0058 14,175,636 -0.00(-4.92%)
Sep 28, 2017 0.0065 0.0065 0.0056 0.0061 3,223,874 -0.00(-6.15%)
Sep 27, 2017 0.0070 0.0070 0.0053 0.0065 17,235,428 +0.00(+0.00%)
Sep 26, 2017 0.0066 0.0070 0.0063 0.0065 3,180,034 -0.00(-5.80%)
Sep 25, 2017 0.0066 0.0070 0.0063 0.0069 5,111,883 +0.00(+0.00%)
Sep 22, 2017 0.0067 0.0071 0.0063 0.0069 3,796,639 +0.00(+6.15%)
Sep 21, 2017 0.0074 0.0074 0.0061 0.0065 2,494,115 -0.00(-9.72%)
Sep 20, 2017 0.0066 0.0074 0.0045 0.0072 9,478,150 +0.00(+10.77%)
Sep 19, 2017 0.0075 0.0075 0.0060 0.0065 12,014,129 -0.00(-9.72%)
Sep 18, 2017 0.0076 0.0080 0.0071 0.0072 11,634,550 -0.00(-10.00%)
Sep 15, 2017 0.0080 0.0080 0.0075 0.0080 5,526,754 +0.00(+1.27%)
Sep 14, 2017 0.0078 0.0083 0.0076 0.0079 7,113,264 -0.00(-1.25%)
Sep 13, 2017 0.0085 0.0085 0.0077 0.0080 3,962,186 -0.00(-1.23%)
Sep 12, 2017 0.0087 0.0088 0.0078 0.0081 3,448,599 -0.00(-5.81%)
Sep 11, 2017 0.0086 0.0089 0.0077 0.0086 6,913,915 -0.00(-2.27%)
Sep 08, 2017 0.0086 0.0091 0.0081 0.0088 5,138,396 +0.00(+1.15%)
Sep 07, 2017 0.0090 0.0095 0.0080 0.0087 8,799,342 -0.00(-3.30%)
Sep 06, 2017 0.0091 0.0095 0.0084 0.0090 7,852,775 +0.00(+1.09%)
Sep 05, 2017 0.0080 0.0095 0.0073 0.0089 24,700,356 +0.00(+11.25%)
Sep 01, 2017 0.0080 0.0080 0.0074 0.0080 11,596,675 +0.00(+1.27%)
Aug 31, 2017 0.0081 0.0081 0.0076 0.0079 2,196,721 +0.00(+3.95%)
Aug 30, 2017 0.0078 0.0083 0.0076 0.0076 5,403,219 -0.00(-1.30%)
Aug 29, 2017 0.0083 0.0085 0.0077 0.0077 5,407,608 -0.00(-7.89%)
Aug 28, 2017 0.0082 0.0084 0.0079 0.0084 5,375,624 +0.00(+4.50%)
Aug 25, 2017 0.0083 0.0083 0.0077 0.0080 4,347,945 -0.00(-3.61%)
Aug 24, 2017 0.0085 0.0085 0.0077 0.0083 11,231,959 -0.00(-1.19%)
Aug 23, 2017 0.0087 0.0087 0.0080 0.0084 13,166,989 -0.00(-3.45%)
Aug 22, 2017 0.0089 0.0091 0.0084 0.0087 7,634,624 +0.00(+1.16%)
Aug 21, 2017 0.0092 0.0093 0.0080 0.0086 14,127,069 -0.00(-4.44%)
Aug 18, 2017 0.0092 0.0099 0.0085 0.0090 5,602,965 -0.00(-1.10%)
Aug 17, 2017 0.0086 0.0092 0.0083 0.0091 7,356,786 +0.00(+8.33%)
Aug 16, 2017 0.0090 0.0100 0.0083 0.0084 18,944,784 -0.00(-5.62%)
Aug 15, 2017 0.0100 0.0101 0.0087 0.0089 13,925,760 -0.00(-4.30%)
Aug 14, 2017 0.0095 0.0112 0.0090 0.0093 19,388,706 +0.00(+4.49%)
Aug 11, 2017 0.0090 0.0095 0.0086 0.0089 12,510,506 +0.00(+3.49%)
Aug 10, 2017 0.0089 0.0093 0.0085 0.0086 7,007,593 -0.00(-4.44%)
Aug 09, 2017 0.0084 0.0095 0.0080 0.0090 22,172,176 +0.00(+13.92%)
Aug 08, 2017 0.0086 0.0086 0.0071 0.0079 15,588,043 -0.00(-8.14%)
Aug 07, 2017 0.0088 0.0090 0.0074 0.0086 21,325,490 -0.00(-2.27%)
Aug 04, 2017 0.0116 0.0116 0.0084 0.0088 45,407,944 -0.00(-21.43%)
Aug 03, 2017 0.0100 0.0112 0.0099 0.0112 18,463,726 +0.00(+8.74%)
Aug 02, 2017 0.0115 0.0116 0.0070 0.0103 20,699,086 -0.00(-9.65%)
Aug 01, 2017 0.0117 0.0123 0.0110 0.0114 5,772,448 -0.00(-2.15%)
Jul 31, 2017 0.0124 0.0124 0.0115 0.0117 5,133,528 -0.00(-2.59%)
Jul 28, 2017 0.0118 0.0124 0.0111 0.0120 8,566,639 +0.00(+3.10%)
Jul 27, 2017 0.0123 0.0154 0.0101 0.0116 8,492,551 +0.00(+0.87%)
Jul 26, 2017 0.0117 0.0123 0.0100 0.0115 23,307,652 -0.00(-1.71%)
Jul 25, 2017 0.0134 0.0134 0.0110 0.0117 32,397,618 -0.00(-12.03%)
Jul 24, 2017 0.0145 0.0145 0.0121 0.0133 23,370,894 -0.00(-6.99%)
Jul 21, 2017 0.0156 0.0159 0.0124 0.0143 36,762,076 -0.00(-6.54%)
Jul 20, 2017 0.0162 0.0141 0.0153 18,499,626 +0.00(+10.87%)
Jul 19, 2017 0.0146 0.0150 0.0121 0.0138 35,556,360 -0.00(-4.17%)
Jul 18, 2017 0.0155 0.0176 0.0136 0.0144 61,152,300 -0.00(-5.70%)
Jul 17, 2017 0.0118 0.0163 0.0118 0.0153 62,222,440 +0.00(+29.52%)
Jul 14, 2017 0.0111 0.0134 0.0111 0.0118 24,917,800 +0.00(+10.19%)
Jul 13, 2017 0.0103 0.0109 0.0090 0.0107 13,375,419 +0.00(+3.88%)
Jul 12, 2017 0.0132 0.0132 0.0092 0.0103 55,796,288 -0.00(-23.70%)
Jul 11, 2017 0.0143 0.0149 0.0119 0.0135 51,817,348 -0.00(-4.39%)
Jul 10, 2017 0.0087 0.0143 0.0087 0.0141 104,303,424 +0.01(+70.12%)
Jul 07, 2017 0.0086 0.0089 0.0077 0.0083 22,187,454 +0.00(+2.47%)
Jul 06, 2017 0.0070 0.0087 0.0062 0.0081 58,611,176 +0.00(+30.65%)
Jul 05, 2017 0.0075 0.0075 0.0057 0.0062 27,212,948 -0.00(-15.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.